VLUE: iShares Edge MSCI USA Value Factor ETF

As of Tuesday, December 30th, 2025

$ 137.97

-0.17 -0.12%

Open: 138.40
High: 138.51
Low: 137.94
Volume: 652,294
Previous Close on Monday, December 29th, 2025

$ 138.14

-0.12 -0.09%

Open: 137.66
High: 138.43
Low: 137.65
Volume: 170,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 138.40 138.51 137.94 137.97 652,294 -0.17 -0.12
2025-12-29 137.66 138.43 137.65 138.14 170,808 -0.12 -0.09
2025-12-26 138.33 138.33 137.82 138.26 397,517 +0.06 +0.04
2025-12-24 137.25 138.28 137.25 138.20 109,213 +0.93 +0.68
2025-12-23 137.28 137.82 137.07 137.27 255,119 -0.32 -0.23
2025-12-22 137.56 137.68 137.13 137.59 242,452 +1.00 +0.73
2025-12-19 135.24 137.07 135.22 136.59 562,839 +1.46 +1.08
2025-12-18 135.88 136.51 134.96 135.13 444,218 +1.09 +0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 138.51
On 2025-12-30		 137.07
On 2025-12-23		 0.38 0.28 137.82
On 2025-12-23		 137.82
On 2025-12-23		 0.00 137.97
10D 138.51
On 2025-12-30		 133.92
On 2025-12-17		 1.00 0.73 136.36
On 2025-12-16		 133.92
On 2025-12-17		 -1.79 136.84
20D 138.74
On 2025-12-12		 133.08
On 2025-12-02		 4.73 3.55 138.74
On 2025-12-12		 133.92
On 2025-12-17		 -3.47 136.46
WTD 138.51
On 2025-12-30		 137.65
On 2025-12-29		 -0.29 -0.21 138.43
On 2025-12-29		 138.43
On 2025-12-29		 0.00 138.06
MTD 138.74
On 2025-12-12		 133.08
On 2025-12-02		 4.73 3.55 138.74
On 2025-12-12		 133.92
On 2025-12-17		 -3.47 136.46
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

450.33 -5.14 -1.13 85,885
SUPN

Supernus Pharmaceuticals Inc.

49.89 -1.36 -2.65 36,767
VIG

Vanguard Dividend Appreciation ETF

221.47 -0.40 -0.18 1,253,756
BJRI

BJ's Restaurants Inc.

39.29 -0.48 -1.21 278,068
VLUE

iShares Edge MSCI USA Value Factor ETF

137.97 -0.17 -0.12 652,294